Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.236,92 +4.019,73 (+6,79%)
New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:2.50
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240503C00002500 | 2024-05-03 3:30PM EDT | 2024-05-03 | 1.01 | 0.95 | 1.10 | +0.20 | +24.69% | 56 | 1,808 | 618.75% |
| NYCB240510C00002500 | 2024-05-03 12:01PM EDT | 2024-05-10 | 1.07 | 0.95 | 1.30 | -0.23 | -17.69% | 4 | 16 | 242.19% |
| NYCB240517C00002500 | 2024-05-03 9:39AM EDT | 2024-05-17 | 1.00 | 1.00 | 1.10 | +0.19 | +23.46% | 7 | 414 | 112.50% |
| NYCB240524C00002500 | 2024-05-03 10:03AM EDT | 2024-05-24 | 1.10 | 0.85 | 1.60 | +0.20 | +22.22% | 2 | 23 | 196.09% |
| NYCB240531C00002500 | 2024-05-03 2:22PM EDT | 2024-05-31 | 0.90 | 0.75 | 1.70 | -1.00 | -52.63% | 2 | 10 | 170.31% |
| NYCB240621C00002500 | 2024-05-02 11:39AM EDT | 2024-06-21 | 0.85 | 1.00 | 1.15 | 0.00 | - | 1 | 180 | 76.56% |
| NYCB240719C00002500 | 2024-05-03 10:20AM EDT | 2024-07-19 | 1.21 | 1.05 | 1.15 | +0.29 | +31.52% | 3 | 456 | 70.31% |
| NYCB241018C00002500 | 2024-05-03 12:33PM EDT | 2024-10-18 | 1.23 | 1.15 | 1.30 | +0.13 | +11.82% | 1 | 312 | 70.70% |
| NYCB241115C00002500 | 2024-05-01 10:05AM EDT | 2024-11-15 | 1.00 | 1.20 | 1.45 | 0.00 | - | 4 | 199 | 80.08% |
| NYCB241220C00002500 | 2024-04-24 10:34AM EDT | 2024-12-20 | 0.95 | 1.10 | 1.35 | 0.00 | - | 1 | 125 | 60.35% |
| NYCB250117C00002500 | 2024-05-03 11:46AM EDT | 2025-01-17 | 1.40 | 1.25 | 1.40 | +0.45 | +47.37% | 6 | 3,878 | 69.73% |
| NYCB260116C00002500 | 2024-05-03 9:31AM EDT | 2026-01-16 | 1.60 | 1.55 | 1.95 | +0.15 | +10.34% | 1 | 854 | 77.93% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240503P00002500 | 2024-05-01 2:35PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 288 | 2,916 | 462.50% |
| NYCB240510P00002500 | 2024-05-03 3:25PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 5 | 3,504 | 50.00% |
| NYCB240517P00002500 | 2024-05-03 1:30PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 25,420 | 118.75% |
| NYCB240524P00002500 | 2024-05-02 9:30AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 485 | 231.25% |
| NYCB240531P00002500 | 2024-04-30 3:28PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 306 | 85.94% |
| NYCB240621P00002500 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 178 | 277 | 65.63% |
| NYCB240719P00002500 | 2024-05-03 3:56PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 92 | 33,492 | 71.88% |
| NYCB241018P00002500 | 2024-05-03 11:40AM EDT | 2024-10-18 | 0.20 | 0.10 | 0.20 | +0.01 | +5.26% | 3 | 1,180 | 62.89% |
| NYCB241115P00002500 | 2024-05-02 10:04AM EDT | 2024-11-15 | 0.25 | 0.15 | 0.20 | 0.00 | - | 101 | 14,522 | 62.50% |
| NYCB241220P00002500 | 2024-05-03 10:43AM EDT | 2024-12-20 | 0.24 | 0.15 | 0.25 | +0.04 | +20.00% | 102 | 933 | 60.94% |
| NYCB250117P00002500 | 2024-05-03 3:45PM EDT | 2025-01-17 | 0.30 | 0.20 | 0.25 | +0.10 | +50.00% | 297 | 46,829 | 60.94% |
| NYCB260116P00002500 | 2024-05-01 3:53PM EDT | 2026-01-16 | 0.45 | 0.40 | 0.45 | 0.00 | - | 32 | 317 | 55.27% |
© 2024 Yahoo. Todos os direitos reservados.